25,580€
-1,62%
Echtzeit-Aktienkurs FDJ United
Bid:
Ask:
Aktienkurse zur FDJ United Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 26,04 | 26,04 | 25,34 | 25,54 | -1,77% | - |
| 26.02.2026 | 25,23 | 26,02 | 25,17 | 26,00 | 3,38% | 107,00 |
| 25.02.2026 | 25,11 | 25,18 | 24,78 | 25,15 | 0,32% | 38,00 |
| 24.02.2026 | 24,59 | 25,29 | 24,58 | 25,07 | 1,95% | 74,00 |
| 23.02.2026 | 25,09 | 25,30 | 24,53 | 24,59 | -2,11% | 1.004,00 |
| 20.02.2026 | 24,55 | 25,16 | 24,18 | 25,12 | 2,45% | 18,00 |
| 19.02.2026 | 23,05 | 25,15 | 23,01 | 24,52 | 8,07% | 6,00 |
| 18.02.2026 | 23,00 | 23,03 | 22,68 | 22,69 | -1,09% | - |
| 17.02.2026 | 22,74 | 23,02 | 22,67 | 22,94 | 0,88% | 20,00 |
| 16.02.2026 | 22,83 | 23,15 | 22,63 | 22,74 | -0,09% | 55,00 |
| 13.02.2026 | 22,70 | 22,88 | 22,62 | 22,76 | 0,22% | 210,00 |
| 12.02.2026 | 22,86 | 22,89 | 22,58 | 22,71 | -0,57% | - |
| 11.02.2026 | 23,01 | 23,18 | 22,64 | 22,84 | -0,74% | - |
| 10.02.2026 | 22,81 | 23,12 | 22,72 | 23,01 | 0,74% | 51,00 |
| 09.02.2026 | 22,72 | 22,86 | 22,60 | 22,84 | 1,33% | 3,00 |
| 06.02.2026 | 22,54 | 22,57 | 22,51 | 22,54 | -0,04% | - |
| 05.02.2026 | 22,97 | 23,13 | 22,46 | 22,55 | -1,96% | - |
| 04.02.2026 | 22,35 | 23,38 | 22,21 | 23,00 | 3,28% | - |
| 03.02.2026 | 22,57 | 22,67 | 22,08 | 22,27 | -1,15% | - |
| 02.02.2026 | 22,18 | 22,66 | 22,04 | 22,53 | 0,99% | - |
| 30.01.2026 | 22,54 | 22,56 | 22,31 | 22,31 | -1,11% | - |
| 29.01.2026 | 22,81 | 22,91 | 22,39 | 22,56 | -0,97% | - |
| 28.01.2026 | 22,68 | 22,88 | 22,25 | 22,78 | -0,04% | 10,00 |
| 27.01.2026 | 22,86 | 22,92 | 22,67 | 22,79 | -0,18% | - |
| 26.01.2026 | 22,59 | 22,88 | 22,59 | 22,83 | 0,75% | 45,00 |
| 23.01.2026 | 22,76 | 22,78 | 22,57 | 22,66 | -0,48% | - |
| 22.01.2026 | 23,09 | 23,11 | 22,54 | 22,77 | -1,51% | - |
| 21.01.2026 | 23,34 | 23,48 | 22,61 | 23,12 | -1,66% | 30,00 |
| 20.01.2026 | 23,01 | 23,58 | 22,85 | 23,51 | 2,13% | 4,00 |
| 19.01.2026 | 23,04 | 23,10 | 22,72 | 23,02 | 0,52% | 2,00 |
| 16.01.2026 | 22,93 | 23,11 | 22,80 | 22,90 | -0,39% | - |
| 15.01.2026 | 22,95 | 23,16 | 22,68 | 22,99 | 0,83% | - |
| 14.01.2026 | 22,78 | 22,83 | 22,47 | 22,80 | -0,04% | 35,00 |
| 13.01.2026 | 22,98 | 23,07 | 22,69 | 22,81 | 0,18% | 302,00 |
| 12.01.2026 | 23,26 | 23,55 | 22,64 | 22,77 | -2,06% | 226,00 |
| 09.01.2026 | 23,19 | 23,39 | 23,09 | 23,25 | 0,39% | - |
| 08.01.2026 | 23,05 | 23,26 | 22,84 | 23,16 | 0,17% | - |
| 07.01.2026 | 23,24 | 23,26 | 22,96 | 23,12 | -0,52% | 25,00 |
| 06.01.2026 | 23,43 | 23,48 | 23,03 | 23,24 | -0,77% | - |
| 05.01.2026 | 23,40 | 23,52 | 22,92 | 23,42 | 0,09% | 3,00 |
| 02.01.2026 | 23,52 | 23,68 | 23,17 | 23,40 | -0,21% | 14,00 |
| 30.12.2025 | 23,34 | 23,45 | 23,30 | 23,45 | 0,39% | 4,00 |
| 29.12.2025 | 23,48 | 23,60 | 23,29 | 23,36 | -0,38% | - |
| 23.12.2025 | 23,43 | 23,49 | 23,30 | 23,45 | 0,13% | - |
| 22.12.2025 | 23,50 | 23,58 | 23,07 | 23,42 | -0,64% | - |
| 19.12.2025 | 23,13 | 23,58 | 23,13 | 23,57 | 1,95% | - |
| 18.12.2025 | 23,25 | 23,44 | 23,08 | 23,12 | -1,03% | - |
| 17.12.2025 | 23,35 | 23,36 | 23,33 | 23,36 | 0,73% | - |
| 16.12.2025 | 23,29 | 23,29 | 23,15 | 23,19 | -0,34% | - |
| 15.12.2025 | 23,01 | 23,39 | 22,97 | 23,27 | 1,17% | - |
| 12.12.2025 | 22,99 | 23,18 | 22,79 | 23,00 | -0,04% | 100,00 |
| 11.12.2025 | 22,90 | 23,02 | 22,58 | 23,01 | 1,01% | 8,00 |
| 10.12.2025 | 22,69 | 22,83 | 22,62 | 22,78 | 0,26% | 3,00 |
| 09.12.2025 | 22,71 | 22,83 | 22,66 | 22,72 | -0,13% | - |
| 08.12.2025 | 23,14 | 23,31 | 22,72 | 22,75 | -1,43% | 4,00 |
| 05.12.2025 | 23,14 | 23,39 | 23,00 | 23,08 | -0,04% | 14,00 |
| 04.12.2025 | 23,06 | 23,26 | 22,94 | 23,09 | 0,17% | 40,00 |
| 03.12.2025 | 23,16 | 23,23 | 22,80 | 23,05 | -0,47% | 23,00 |
| 02.12.2025 | 24,32 | 24,32 | 22,84 | 23,16 | -4,30% | 870,00 |
| 01.12.2025 | 24,29 | 24,38 | 24,09 | 24,20 | -0,49% | 40,00 |
| 28.11.2025 | 24,30 | 24,37 | 24,02 | 24,32 | 0,12% | - |
| 27.11.2025 | 24,05 | 24,33 | 23,88 | 24,29 | 0,66% | - |
| 26.11.2025 | 24,15 | 24,29 | 23,74 | 24,13 | -0,33% | - |
| 25.11.2025 | 23,99 | 24,23 | 23,68 | 24,21 | 0,83% | 6,00 |
| 24.11.2025 | 24,24 | 24,80 | 23,91 | 24,01 | -0,08% | 2,00 |
| 21.11.2025 | 23,32 | 24,22 | 23,31 | 24,03 | 3,09% | 1.550,00 |
| 20.11.2025 | 23,36 | 23,70 | 23,27 | 23,31 | 0,21% | - |
| 19.11.2025 | 23,40 | 23,59 | 23,07 | 23,26 | -0,81% | 2,00 |
| 18.11.2025 | 23,50 | 23,56 | 23,20 | 23,45 | -0,30% | 34,00 |
| 17.11.2025 | 23,88 | 24,05 | 23,45 | 23,52 | -1,63% | 5,00 |
| 14.11.2025 | 24,20 | 24,30 | 23,78 | 23,91 | -1,16% | 2,00 |
| 13.11.2025 | 24,76 | 24,78 | 24,15 | 24,19 | -2,10% | 18,00 |
| 12.11.2025 | 24,79 | 24,87 | 24,51 | 24,71 | -0,20% | - |
| 11.11.2025 | 24,74 | 24,83 | 24,55 | 24,76 | 0,12% | 20,00 |
| 10.11.2025 | 24,90 | 25,06 | 24,43 | 24,73 | 0,37% | 18,00 |
| 07.11.2025 | 24,71 | 25,05 | 24,64 | 24,64 | -0,44% | 25,00 |
| 06.11.2025 | 24,85 | 25,06 | 24,67 | 24,75 | -0,12% | 35,00 |
| 05.11.2025 | 24,82 | 24,87 | 24,71 | 24,78 | -0,28% | - |
| 04.11.2025 | 25,12 | 25,16 | 24,82 | 24,85 | -1,11% | 223,00 |
| 03.11.2025 | 25,35 | 25,69 | 25,08 | 25,13 | -0,79% | 225,00 |
| 31.10.2025 | 25,34 | 25,43 | 25,11 | 25,33 | -0,16% | 17,00 |
| 30.10.2025 | 25,44 | 25,66 | 25,19 | 25,37 | -0,16% | 16,00 |
| 29.10.2025 | 25,80 | 25,86 | 25,31 | 25,41 | -1,63% | 3,00 |
| 28.10.2025 | 26,23 | 26,26 | 25,78 | 25,83 | -1,60% | - |
| 27.10.2025 | 26,37 | 26,58 | 26,18 | 26,25 | -0,42% | - |
| 24.10.2025 | 26,16 | 26,39 | 26,16 | 26,36 | 0,80% | - |
| 23.10.2025 | 26,32 | 26,41 | 26,10 | 26,15 | 0,54% | - |
| 22.10.2025 | 26,35 | 26,43 | 25,94 | 26,01 | -1,29% | - |
| 21.10.2025 | 26,51 | 26,60 | 26,21 | 26,35 | -0,60% | 3,00 |
| 20.10.2025 | 26,79 | 27,00 | 26,24 | 26,51 | -0,34% | 344,00 |
| 17.10.2025 | 26,59 | 26,67 | 26,33 | 26,60 | -0,34% | 81,00 |
| 16.10.2025 | 27,54 | 27,98 | 26,16 | 26,69 | -4,71% | 685,00 |
| 15.10.2025 | 28,08 | 28,37 | 27,91 | 28,01 | -0,21% | - |
| 14.10.2025 | 27,74 | 28,07 | 27,46 | 28,07 | 0,93% | 124,00 |
| 13.10.2025 | 27,71 | 28,16 | 27,69 | 27,81 | 0,00% | 36,00 |
| 10.10.2025 | 28,19 | 28,42 | 27,68 | 27,81 | -0,75% | 430,00 |
| 09.10.2025 | 28,31 | 28,37 | 27,93 | 28,02 | 0,18% | 1.903,00 |
| 08.10.2025 | 27,83 | 28,20 | 27,64 | 27,97 | 0,29% | 5,00 |
| 07.10.2025 | 28,35 | 28,39 | 27,82 | 27,89 | -1,69% | 5,00 |
| 06.10.2025 | 28,67 | 28,72 | 27,98 | 28,37 | -0,42% | - |